Skip to main content
Shanghai M&G Stationery Inc. (SHA:603899)
China flag China · Delayed Price · Currency is CNY
24.87
-0.07 (-0.28%)
Apr 29, 2026, 3:00 PM CST

Shanghai M&G Stationery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202624.8325.3624.8324.97-0.12%2,813,380
Apr 28, 202624.9425.1924.8024.9424.94-2,896,720
Apr 27, 202625.0425.2824.7924.9424.94-0.64%3,049,243
Apr 24, 202624.9125.1724.7525.1025.100.80%2,381,366
Apr 23, 202625.0025.1824.8324.9024.90-0.44%2,357,000
Apr 22, 202625.1925.2824.9025.0125.01-1.03%4,089,206
Apr 21, 202625.0425.4325.0325.2725.270.60%2,811,882
Apr 20, 202625.3525.3825.0525.1225.12-0.99%3,408,401
Apr 17, 202625.7625.8025.3525.3725.37-1.48%2,550,300
Apr 16, 202625.7026.1825.5525.7525.750.78%2,890,100
Apr 15, 202625.4125.6525.4125.5525.550.55%2,871,300
Apr 14, 202625.5925.6925.2325.4125.41-0.43%2,422,300
Apr 13, 202625.8325.8525.5125.5225.52-1.05%2,002,393
Apr 10, 202625.8025.9825.6625.7925.790.23%2,153,700
Apr 9, 202625.8025.8725.6125.7325.73-0.39%2,771,100
Apr 8, 202625.6625.8525.5625.8325.831.69%3,878,043
Apr 7, 202625.6925.7625.2225.4025.40-0.94%2,877,000
Apr 3, 202625.9525.9525.4625.6425.64-1.38%2,641,400
Apr 2, 202625.5426.0725.3526.0026.001.80%5,011,700
Apr 1, 202625.4525.6525.0225.5425.541.07%3,593,716
Mar 31, 202625.0025.6925.0025.2725.270.72%4,346,845
Mar 30, 202624.5525.1224.4625.0925.091.70%3,525,094
Mar 27, 202624.3524.7924.3524.6724.670.53%2,283,800
Mar 26, 202624.8824.9624.4224.5424.54-1.37%1,989,820
Mar 25, 202624.8325.0724.6724.8824.880.16%4,643,104
Mar 24, 202624.3924.9724.3224.8424.842.52%3,878,003
Mar 23, 202625.0025.1423.8724.2324.23-4.61%6,630,683
Mar 20, 202625.6325.8225.0925.4025.40-0.66%3,563,793
Mar 19, 202625.8825.9825.5125.5725.57-1.80%3,622,600
Mar 18, 202626.1826.2625.8926.0426.04-0.65%2,653,400
Mar 17, 202626.2026.5026.1426.2126.210.04%2,899,110
Mar 16, 202626.0226.2425.9126.2026.200.73%2,698,100
Mar 13, 202625.9126.1725.9126.0126.01-2,400,541
Mar 12, 202626.0226.1225.7626.0126.01-0.08%3,085,109
Mar 11, 202626.1226.1225.9126.0326.03-0.15%2,760,462
Mar 10, 202625.9326.1825.9326.0726.070.66%3,187,589
Mar 9, 202625.9726.0325.6225.9025.90-1.11%5,946,449
Mar 6, 202626.0926.2125.9526.1926.190.50%4,648,265
Mar 5, 202626.1426.2425.9826.0626.060.19%3,022,782
Mar 4, 202626.6826.8325.8826.0126.01-2.51%6,893,213
Mar 3, 202626.8727.2526.6726.6826.68-0.74%5,760,500
Mar 2, 202627.0027.2726.7326.8826.88-1.39%4,951,149
Feb 27, 202626.8227.4026.7827.2627.261.19%5,369,476
Feb 26, 202626.9927.0826.7726.9426.94-0.15%3,751,300
Feb 25, 202627.0327.2626.8526.9826.980.22%3,956,600
Feb 24, 202626.8127.1026.7626.9226.920.64%3,600,600
Feb 13, 202627.3627.4526.7026.7526.75-1.83%5,816,150
Feb 12, 202627.5527.6427.0127.2527.25-1.41%5,739,300
Feb 11, 202627.8427.9927.5827.6427.64-1.00%3,176,215
Feb 10, 202627.6527.9927.4827.9227.921.16%4,075,059
Feb 9, 202627.6927.8827.4227.6027.60-0.07%5,163,272
Feb 6, 202627.5127.9227.5127.6227.62-0.36%5,897,676
Feb 5, 202627.0528.0827.0027.7227.722.86%9,615,379
Feb 4, 202626.8027.0026.7026.9526.950.26%4,267,100
Feb 3, 202627.2027.5026.5026.8826.88-0.92%7,228,783
Feb 2, 202627.6827.9727.0827.1327.13-1.99%6,004,867
Jan 30, 202628.1828.2827.5427.6827.68-1.46%4,093,776
Jan 29, 202627.4928.1627.4528.0928.092.15%5,752,631
Jan 28, 202627.8527.8827.4027.5027.50-1.22%5,038,200
Jan 27, 202627.9328.1727.6027.8427.84-0.78%3,481,900
Jan 26, 202628.4028.6027.8128.0628.06-1.51%6,196,547
Jan 23, 202628.2928.6528.2128.4928.490.60%5,287,900
Jan 22, 202627.9128.3227.7428.3228.321.51%4,952,599
Jan 21, 202628.2428.3827.7827.9027.90-1.24%4,081,287
Jan 20, 202627.6428.4527.5628.2528.251.99%7,901,511
Jan 19, 202627.3827.7127.3227.7027.701.02%4,206,782
Jan 16, 202627.9628.1027.3827.4227.42-1.93%4,580,478
Jan 15, 202627.5928.1127.4027.9627.961.30%4,993,178
Jan 14, 202627.7628.1827.3927.6027.60-0.58%5,663,490
Jan 13, 202627.8828.1927.5927.7627.76-0.36%7,128,823
Jan 12, 202627.9927.9927.7127.8627.860.07%5,356,579
Jan 9, 202627.2627.8927.2227.8427.842.13%7,055,313
Jan 8, 202627.2727.3427.1027.2627.26-0.15%4,110,574
Jan 7, 202627.5827.5927.2927.3027.30-1.02%3,558,048
Jan 6, 202627.4027.6027.2827.5827.580.73%4,265,160
Jan 5, 202627.0627.4027.0627.3827.381.18%4,377,455
Dec 31, 202527.3527.3827.0127.0627.06-1.06%5,443,563
Dec 30, 202527.6127.6127.2227.3527.35-0.91%3,981,126
Dec 29, 202527.5027.7527.4527.6027.600.22%3,282,500
Dec 26, 202527.7027.7627.4627.5427.54-0.79%3,346,888
Dec 25, 202527.6627.8427.5527.7627.760.51%2,526,503
Dec 24, 202527.7027.7427.5327.6227.62-0.43%3,064,919
Dec 23, 202527.9927.9927.5827.7427.74-0.68%3,328,250
Dec 22, 202528.4528.4527.9227.9327.93-1.20%4,585,208
Dec 19, 202528.2328.4828.0328.2728.270.50%4,852,300
Dec 18, 202527.7728.2327.7328.1328.130.82%3,758,865
Dec 17, 202527.4627.9527.3327.9027.901.57%5,105,768
Dec 16, 202527.4527.6927.3227.4727.47-0.15%2,435,559
Dec 15, 202527.4527.7827.4127.5127.510.22%2,615,354
Dec 12, 202527.5527.6527.3027.4527.45-0.36%2,346,057
Dec 11, 202527.4127.6027.3227.5527.550.33%2,072,105
Dec 10, 202527.3227.5627.1527.4627.460.33%2,226,721
Dec 9, 202527.6427.6927.3727.3727.37-0.87%2,743,500
Dec 8, 202528.0128.0327.5227.6127.61-1.32%4,952,837
Dec 5, 202528.1528.2627.7127.9827.98-0.60%3,170,899
Dec 4, 202528.5228.5428.0628.1528.15-1.30%2,278,700
Dec 3, 202528.6028.6028.2528.5228.520.07%2,394,877
Dec 2, 202528.3228.7828.1528.5028.500.74%4,628,300
Dec 1, 202527.9128.5027.8628.2928.292.20%5,310,776
Nov 28, 202527.8827.8827.5427.6827.68-0.32%3,100,679